Dark

MSFT20280121C530
MSFT Jan 21 2028 530.00 Call (MSFT280121C00530000)
option OPRA

EOD

Sep 25, 2026

82.20+19.303%(+13.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	81.3700	83.6500	81.3700	82.2000	+19.303%	11	942	0.000%
2026-09-24	69.3500	69.3500	68.9000	68.9000	-3.366%	6	947	+19.303%
2026-09-23	73.0000	73.0000	71.3000	71.3000	+0.877%	8	950	+15.288%
2026-09-22	73.0000	73.0000	69.6500	70.6800	-3.811%	10	950	+16.299%
2026-09-21	67.5000	73.4800	67.5000	73.4800	+9.427%	6	952	+11.867%
2026-09-18	67.1500	67.1500	67.1500	67.1500	-5.952%	1	951	+22.413%
2026-09-17	71.9500	71.9500	71.3500	71.4000	+6.567%	55	950	+15.126%
2026-09-16	69.3500	69.3500	67.0000	67.0000	-14.650%	7	908	+22.687%
2026-09-14	74.0000	78.5000	74.0000	78.5000	+12.223%	3	913	+4.713%
2026-09-11	71.2500	71.2500	68.8500	69.9500	+1.157%	20	913	+17.513%
2026-09-10	68.9500	69.1500	68.9500	69.1500	+0.290%	8	907	+18.872%
2026-09-09	68.2500	68.9500	68.2500	68.9500	+1.323%	2	900	+19.217%
2026-09-08	68.7500	68.8000	68.0500	68.0500	-14.820%	5	900	+20.794%
2026-09-03	79.8900	79.8900	79.8900	79.8900	+15.448%	1	900	+2.891%
2026-09-02	71.6500	71.6500	69.2000	69.2000	-6.701%	7	899	+18.786%
2026-09-01	75.1500	75.1500	74.1700	74.1700	-6.997%	35	894	+10.826%
2026-08-31	80.1200	81.3000	79.7500	79.7500	-6.397%	37	892	+3.072%
2026-08-28	81.8400	85.2000	81.8400	85.2000	+9.301%	7	896	-3.521%
2026-08-27	74.9500	77.9500	74.6000	77.9500	+8.565%	24	890	+5.452%
2026-08-26	71.8000	71.8000	71.8000	71.8000	+2.865%	1	881	+14.485%
2026-08-25	67.9000	70.2000	67.9000	69.8000	+1.086%	29	880	+17.765%
2026-08-24	69.9900	69.9900	68.8000	69.0500	+2.160%	13	880	+19.044%
2026-08-21	68.1000	68.1000	67.5900	67.5900	+2.798%	24	882	+21.616%
2026-08-19	65.7500	65.7500	65.7500	65.7500	-0.454%	1	881	+25.019%
2026-08-18	65.5600	66.0500	65.5600	66.0500	+0.456%	21	880	+24.451%
2026-08-17	68.6000	68.6000	65.7500	65.7500	-10.055%	24	874	+25.019%
2026-08-14	75.3000	75.3000	73.1000	73.1000	-0.273%	3	859	+12.449%
2026-08-13	73.3000	73.3000	73.3000	73.3000	+1.131%	2	857	+12.142%
2026-08-12	77.0800	77.0800	72.4800	72.4800	-14.589%	126	855	+13.411%
2026-08-10	84.0000	84.8600	83.9300	84.8600	+5.155%	18	862	-3.135%
2026-08-07	82.2500	82.2500	79.0000	80.7000	+0.461%	5	858	+1.859%
2026-08-06	74.5000	80.3300	74.5000	80.3300	+2.318%	22	857	+2.328%
2026-08-04	72.3000	78.5100	71.4100	78.5100	+7.681%	28	847	+4.700%
2026-08-03	67.7000	73.4200	67.7000	72.9100	+26.690%	28	849	+12.742%
2026-07-31	53.0000	57.5500	53.0000	57.5500	+4.409%	2	867	+42.832%
2026-07-30	52.3900	55.1200	51.0000	55.1200	+63.804%	41	867	+49.129%
2026-07-29	33.6500	33.6500	33.6500	33.6500	-2.038%	1	888	+144.279%
2026-07-28	34.3500	34.3500	34.3500	34.3500	-0.435%	1	888	+139.301%
2026-07-27	34.5000	34.5000	34.5000	34.5000	+6.778%	1	887	+138.261%
2026-07-24	32.3100	32.3100	32.3100	32.3100	+4.360%	1	886	+154.410%
2026-07-23	35.4000	35.4000	30.9600	30.9600	-16.098%	99	886	+165.504%
2026-07-22	36.9000	36.9000	36.9000	36.9000	-5.482%	1	801	+122.764%
2026-07-21	39.0400	39.0400	39.0400	39.0400	+6.376%	1	801	+110.553%
2026-07-20	36.4500	36.7000	36.4500	36.7000	-0.811%	2	800	+123.978%
2026-07-17	37.8500	37.8500	37.0000	37.0000	-8.075%	2	799	+122.162%
2026-07-16	37.8200	40.2500	37.8200	40.2500	+5.837%	5	799	+104.224%
2026-07-15	39.0200	39.0200	38.0300	38.0300	+12.018%	6	802	+116.145%
2026-07-14	34.6800	34.6800	33.9500	33.9500	-7.920%	12	800	+142.121%
2026-07-13	34.4500	36.8700	34.3000	36.8700	+11.222%	5	789	+122.945%
2026-07-10	33.1500	33.5000	33.1500	33.1500	+3.918%	4	789	+147.964%
2026-07-09	32.0000	32.0000	31.1900	31.9000	-4.290%	140	787	+157.680%
2026-07-08	33.2500	33.3300	33.2500	33.3300	-10.258%	6	725	+146.625%
2026-07-07	37.1400	37.1400	37.1400	37.1400	+7.808%	1	728	+121.325%
2026-07-06	34.4900	35.0000	34.4500	34.4500	-8.426%	7	729	+138.607%
2026-07-02	37.1000	37.6200	37.1000	37.6200	+23.344%	6	725	+118.501%
2026-06-30	30.5000	30.5000	30.5000	30.5000	+2.418%	1	725	+169.508%
2026-06-29	33.5000	33.5000	29.7800	29.7800	+0.778%	3	724	+176.024%
2026-06-26	29.5500	29.5500	29.5500	29.5500	+20.171%	1	721	+178.173%
2026-06-25	26.0600	26.6000	24.5900	24.5900	-10.124%	32	720	+234.282%
2026-06-24	30.0000	30.0000	27.3600	27.3600	-9.970%	3	719	+200.439%
2026-06-22	32.4200	32.4200	30.3400	30.3900	-2.752%	32	718	+170.484%
2026-06-18	31.5000	31.5000	31.2200	31.2500	-0.794%	50	721	+163.040%
2026-06-17	35.0000	35.0000	31.5000	31.5000	-15.708%	6	721	+160.952%
2026-06-16	37.3700	37.3700	37.3700	37.3700	-4.741%	1	721	+119.963%
2026-06-15	38.7800	39.2300	38.7800	39.2300	+14.307%	2	722	+109.534%
2026-06-12	33.4700	34.3200	33.4700	34.3200	-0.522%	21	721	+139.510%
2026-06-11	34.4000	35.9000	33.5000	34.5000	-8.488%	29	726	+138.261%
2026-06-10	37.2500	37.7000	37.2500	37.7000	-6.079%	12	707	+118.037%
2026-06-09	38.7000	40.1400	38.5000	40.1400	-6.976%	13	718	+104.783%
2026-06-08	42.6000	43.1500	42.5900	43.1500	-0.116%	34	716	+90.498%
2026-06-05	45.1500	45.1500	43.2000	43.2000	-12.991%	4	718	+90.278%
2026-06-04	50.0000	50.0000	49.6500	49.6500	+3.914%	6	718	+65.559%
2026-06-03	47.9000	47.9000	47.0000	47.7800	-14.679%	12	715	+72.039%
2026-06-02	56.1800	56.1800	55.3100	56.0000	-14.058%	4	715	+46.786%
2026-06-01	63.4000	65.1600	62.7700	65.1600	+26.426%	14	713	+26.151%
2026-05-29	50.0000	52.8000	50.0000	51.5400	+15.820%	121	715	+59.488%
2026-05-28	44.5000	44.5000	44.5000	44.5000	+16.067%	1	799	+84.719%
2026-05-27	38.6500	38.6500	38.0500	38.3400	-2.318%	51	799	+114.397%
2026-05-26	39.5000	39.5000	38.3900	39.2500	-2.726%	61	828	+109.427%
2026-05-20	38.0000	40.4000	38.0000	40.3500	-3.929%	12	775	+103.717%
2026-05-19	42.6800	42.6800	42.0000	42.0000	+4.400%	2	774	+95.714%
2026-05-18	41.0000	41.0000	40.2300	40.2300	+3.048%	7	774	+104.325%
2026-05-15	38.7500	39.0400	38.7500	39.0400	+6.959%	2	774	+110.553%
2026-05-14	33.1500	36.5000	32.8900	36.5000	+8.955%	5	772	+125.205%
2026-05-13	32.7000	33.5000	32.7000	33.5000	-1.238%	3	766	+145.373%
2026-05-12	34.1000	34.5000	33.9200	33.9200	-2.808%	4	766	+142.335%
2026-05-11	35.3000	35.3100	34.9000	34.9000	-2.241%	4	766	+135.530%
2026-05-08	36.3500	36.3500	35.7000	35.7000	-7.752%	2	763	+130.252%
2026-05-07	39.8200	39.8200	38.7000	38.7000	+8.708%	16	762	+112.403%
2026-05-06	35.7000	35.7000	35.6000	35.6000	+1.482%	3	766	+130.899%
2026-05-05	34.8500	35.0800	34.8500	35.0800	-2.148%	2	763	+134.322%
2026-05-04	38.0000	38.0500	35.8500	35.8500	-2.634%	9	762	+129.289%
2026-05-01	38.5000	38.5000	36.8200	36.8200	+12.462%	7	765	+123.248%
2026-04-30	35.7500	35.7500	32.7400	32.7400	-25.166%	27	765	+151.069%
2026-04-29	43.2200	44.4000	43.2200	43.7500	-4.497%	4	765	+87.886%
2026-04-28	44.4300	45.8100	44.0200	45.8100	+6.017%	77	765	+79.437%
2026-04-27	43.2100	43.2100	43.2100	43.2100	+3.324%	1	716	+90.234%
2026-04-24	40.9500	41.8200	40.9500	41.8200	+6.820%	3	717	+96.557%
2026-04-23	39.5000	39.7000	39.1500	39.1500	-13.975%	23	714	+109.962%
2026-04-22	45.9000	45.9000	45.4400	45.5100	+7.589%	50	702	+80.620%
2026-04-21	42.0100	43.7500	42.0100	42.3000	+6.148%	17	662	+94.326%
2026-04-20	39.7500	40.6100	39.7500	39.8500	-9.432%	12	662	+106.274%
2026-04-17	44.0000	44.0000	44.0000	44.0000	+5.718%	1	660	+86.818%
2026-04-16	39.5500	41.7000	38.9000	41.6200	+5.984%	11	661	+97.501%
2026-04-15	37.0500	39.3700	37.0500	39.2700	+19.835%	7	663	+109.320%
2026-04-14	32.0500	32.8500	31.1500	32.7700	+16.206%	33	665	+150.839%
2026-04-13	24.7200	28.2000	24.7200	28.2000	+20.410%	9	665	+191.489%
2026-04-10	24.0000	24.0000	23.4200	23.4200	-0.213%	6	661	+250.982%
2026-04-09	22.8100	23.4700	22.8100	23.4700	-8.499%	6	658	+250.234%
2026-04-08	25.0000	25.6500	24.8100	25.6500	+12.451%	23	656	+220.468%
2026-04-07	23.0000	23.0000	22.8100	22.8100	-2.729%	2	646	+260.368%
2026-04-06	23.3600	23.4500	23.3600	23.4500	+2.536%	2	644	+250.533%
2026-04-02	22.9000	23.3000	22.5300	22.8700	-5.261%	16	644	+259.423%
2026-04-01	24.1400	24.1400	24.1400	24.1400	+1.301%	1	644	+240.514%
2026-03-31	23.1200	23.8300	22.4800	23.8300	+6.147%	105	643	+244.943%
2026-03-30	21.6400	22.6500	21.6400	22.4500	+7.416%	4	611	+266.147%
2026-03-27	21.5400	21.5400	20.9000	20.9000	-9.524%	11	610	+293.301%
2026-03-26	23.1200	23.1200	23.1000	23.1000	-2.819%	11	604	+255.844%
2026-03-25	24.8500	24.8500	23.7700	23.7700	-4.653%	15	604	+245.814%
2026-03-24	25.9500	25.9500	24.9300	24.9300	-9.048%	9	602	+229.723%
2026-03-23	28.1000	28.1000	27.4100	27.4100	-1.367%	2	600	+199.891%
2026-03-20	28.0000	28.3100	27.5500	27.7900	-8.736%	13	598	+195.790%
2026-03-18	32.0000	32.0000	30.4500	30.4500	-7.165%	9	588	+169.951%
2026-03-17	33.2000	33.2000	32.8000	32.8000	-1.442%	4	591	+150.610%
2026-03-16	33.2800	33.2800	33.2800	33.2800	-0.090%	1	592	+146.995%
2026-03-13	34.7100	35.7500	33.3100	33.3100	-8.237%	9	592	+146.773%
2026-03-12	36.3000	36.3000	36.3000	36.3000	-0.955%	2	592	+126.446%
2026-03-11	36.6500	36.6500	36.6500	36.6500	-3.553%	10	593	+124.284%
2026-03-10	38.0000	38.0000	38.0000	38.0000	-0.783%	1	583	+116.316%
2026-03-09	38.2500	38.9000	38.2500	38.3000	-7.822%	3	583	+114.621%
2026-03-06	41.5500	41.5500	41.5500	41.5500	-0.574%	1	590	+97.834%
2026-03-05	41.2500	41.7900	41.2500	41.7900	+6.743%	2	590	+96.698%
2026-03-04	39.0500	39.1500	39.0500	39.1500	+5.129%	2	590	+109.962%
2026-03-03	35.5400	37.2400	35.5400	37.2400	+0.649%	3	590	+120.730%
2026-03-02	37.0000	37.0000	37.0000	37.0000	+6.322%	1	589	+122.162%
2026-02-27	35.0000	35.3000	34.7500	34.8000	-7.324%	13	589	+136.207%
2026-02-26	37.5000	38.9000	37.5000	37.5500	+6.525%	19	590	+118.908%
2026-02-25	35.2500	35.2500	35.2500	35.2500	+13.893%	1	585	+133.191%
2026-02-24	31.4000	31.4000	30.9500	30.9500	0.000%	3	585	+165.590%
2026-02-23	32.1500	32.1500	30.9500	30.9500	-10.290%	4	583	+165.590%
2026-02-20	34.2000	35.5000	34.2000	34.5000	-0.777%	30	581	+138.261%
2026-02-19	34.7700	34.7700	34.7700	34.7700	+0.202%	1	566	+136.411%
2026-02-18	34.7000	34.7000	34.7000	34.7000	+2.967%	1	566	+136.888%
2026-02-17	34.2500	34.2500	33.7000	33.7000	-3.438%	23	566	+143.917%
2026-02-13	36.3000	36.3000	34.9000	34.9000	-1.635%	14	567	+135.530%
2026-02-12	36.0600	36.2300	35.4800	35.4800	-3.192%	3	567	+131.680%
2026-02-11	37.6700	37.9200	35.8400	36.6500	-5.541%	22	566	+124.284%
2026-02-10	41.1000	43.5000	38.8000	38.8000	-1.946%	182	564	+111.856%
2026-02-09	38.1000	39.5700	38.1000	39.5700	+18.367%	58	568	+107.733%
2026-02-06	33.6500	33.6500	32.3200	33.4300	+2.076%	14	611	+145.887%
2026-02-05	34.7700	35.5400	32.4000	32.7500	-16.305%	238	611	+150.992%
2026-02-04	38.5500	39.1300	36.7400	39.1300	+5.330%	199	439	+110.069%
2026-02-03	38.7500	38.7500	37.1500	37.1500	-11.548%	24	256	+121.265%
2026-02-02	44.1600	44.1600	42.0000	42.0000	-6.874%	4	261	+95.714%
2026-01-30	46.1400	47.5500	45.1000	45.1000	-3.550%	15	260	+82.262%
2026-01-29	50.5500	50.5500	41.7000	46.7600	-33.438%	108	259	+75.791%
2026-01-28	67.9500	70.2500	67.9500	70.2500	+11.437%	9	273	+17.011%
2026-01-26	63.0400	63.0400	63.0400	63.0400	+1.759%	10	267	+30.393%
2026-01-23	60.0000	63.6000	60.0000	61.9500	+17.888%	48	267	+32.688%
2026-01-22	52.3000	53.3200	52.3000	52.5500	+6.722%	4	226	+56.422%
2026-01-21	51.9500	52.2000	49.2400	49.2400	-7.790%	36	228	+66.937%
2026-01-20	53.4000	53.4000	53.4000	53.4000	-6.774%	1	224	+53.933%
2026-01-16	55.7500	57.2800	55.7500	57.2800	+2.140%	10	214	+43.506%
2026-01-14	59.3500	59.3500	56.0800	56.0800	-7.778%	5	214	+46.576%
2026-01-13	62.5100	62.5100	60.0400	60.8100	-7.780%	6	213	+35.175%
2026-01-09	63.4600	65.9400	63.4600	65.9400	-0.121%	2	210	+24.659%
2026-01-08	65.5000	66.0400	64.9700	66.0200	-3.733%	6	209	+24.508%
2026-01-07	69.5000	71.7000	68.5800	68.5800	+5.346%	7	205	+19.860%
2026-01-06	65.1000	65.1000	65.1000	65.1000	+2.294%	1	204	+26.267%
2026-01-05	62.7000	64.0500	62.7000	63.6400	+1.694%	6	198	+29.164%
2026-01-02	68.5500	68.5500	62.5800	62.5800	-10.562%	42	198	+31.352%
2025-12-31	69.9700	69.9700	69.9700	69.9700	-1.838%	2	226	+17.479%
2025-12-30	72.2100	72.2100	71.2800	71.2800	-0.447%	11	226	+15.320%
2025-12-26	71.6500	71.6500	71.6000	71.6000	-1.173%	3	231	+14.804%
2025-12-24	72.6000	72.6000	72.4500	72.4500	+1.032%	26	233	+13.458%
2025-12-23	71.7100	71.7100	71.7100	71.7100	+0.350%	1	233	+14.628%
2025-12-19	73.2500	73.2500	71.4600	71.4600	+3.716%	4	234	+15.029%
2025-12-16	67.3900	68.9000	67.3900	68.9000	-0.203%	6	233	+19.303%
2025-12-15	68.7800	69.0400	68.7000	69.0400	-2.897%	3	227	+19.061%
2025-12-12	71.1500	72.1600	71.1000	71.1000	-4.500%	4	225	+15.612%
2025-12-11	73.4500	74.4500	72.7500	74.4500	+2.888%	8	225	+10.410%
2025-12-10	72.7000	72.7000	72.3600	72.3600	-6.026%	2	220	+13.599%
2025-12-08	77.5000	77.5000	77.0000	77.0000	+5.479%	2	218	+6.753%
2025-12-05	72.3200	73.0000	72.2000	73.0000	+0.413%	6	220	+12.603%
2025-12-04	71.6000	72.7000	71.2000	72.7000	+3.857%	6	215	+13.067%
2025-12-03	70.0000	70.0000	70.0000	70.0000	-10.429%	1	211	+17.429%
2025-11-28	78.1500	78.1500	78.1500	78.1500	+1.494%	2	210	+5.182%
2025-11-26	73.5000	77.0000	73.2500	77.0000	+8.834%	4	210	+6.753%
2025-11-25	65.0300	70.7500	65.0300	70.7500	+2.048%	6	210	+16.184%
2025-11-24	68.7400	70.2900	68.2000	69.3300	-0.602%	22	210	+18.563%
2025-11-21	74.5000	74.5000	69.7500	69.7500	-12.594%	8	203	+17.849%
2025-11-20	80.1800	80.1800	79.8000	79.8000	-2.861%	3	197	+3.008%
2025-11-19	82.1500	82.1500	82.1500	82.1500	-0.545%	1	198	+0.061%
2025-11-18	85.4500	85.4500	79.3400	82.6000	-3.222%	73	198	-0.484%
2025-11-14	85.3500	85.3500	85.3500	85.3500	-0.350%	1	153	-3.691%
2025-11-12	85.6500	85.6500	85.6500	85.6500	-2.058%	2	153	-4.028%
2025-11-11	87.4500	87.4500	87.4500	87.4500	-0.602%	1	153	-6.003%
2025-11-10	87.9800	87.9800	87.9800	87.9800	+6.000%	2	152	-6.570%
2025-11-07	82.4500	83.0000	82.4500	83.0000	-2.719%	67	152	-0.964%
2025-11-06	87.4300	87.4300	84.0500	85.3200	-5.442%	16	204	-3.657%
2025-11-05	90.7500	90.7500	89.7000	90.2300	-0.573%	8	205	-8.899%
2025-11-04	90.2000	91.7500	90.2000	90.7500	-2.388%	29	200	-9.421%
2025-11-03	96.0200	96.0200	92.8700	92.9700	-1.515%	6	195	-11.584%
2025-10-31	93.7500	97.1500	93.7500	94.4000	-4.646%	17	195	-12.924%
2025-10-30	101.9500	104.0000	97.2500	99.0000	-7.477%	51	191	-16.970%
2025-10-29	107.0000	107.0000	107.0000	107.0000	-1.835%	1	169	-23.178%
2025-10-28	111.9100	111.9100	109.0000	109.0000	+8.189%	16	169	-24.587%
2025-10-27	100.7500	102.1300	100.0000	100.7500	+6.648%	116	90	-18.412%
2025-10-23	94.4700	94.4700	94.4700	94.4700	+7.109%	2	90	-12.988%
2025-10-21	88.2000	88.2000	88.2000	88.2000	+1.707%	1	92	-6.803%
2025-10-17	86.7200	86.7200	86.7200	86.7200	-2.011%	2	92	-5.212%
2025-10-14	85.0500	88.5000	85.0500	88.5000	-0.079%	3	92	-7.119%
2025-10-13	89.9000	89.9000	88.5700	88.5700	-3.833%	2	93	-7.192%
2025-10-09	90.8300	92.1000	90.8300	92.1000	-2.021%	31	93	-10.749%
2025-10-08	95.1000	96.0400	94.0000	94.0000	+0.696%	30	63	-12.553%
2025-10-07	95.5500	96.1000	92.7100	93.3500	-3.763%	54	54	-11.944%
2025-10-06	91.7000	97.0000	91.7000	97.0000	+9.791%	10	27	-15.258%
2025-10-03	88.3500	88.3500	88.3500	88.3500	-1.141%	3	24	-6.961%
2025-10-02	89.3700	89.3700	89.3700	89.3700	+0.416%	1	21	-8.023%
2025-09-30	89.0000	89.0000	89.0000	89.0000	+1.056%	2	20	-7.640%
2025-09-29	88.0000	88.0700	88.0000	88.0700	+3.905%	11	20	-6.665%
2025-09-26	84.7000	84.8800	82.8000	84.7600	+1.814%	13	9	-3.020%
2025-09-24	83.2500	83.2500	83.2500	83.2500	-2.688%	1	8	-1.261%
2025-09-23	85.5500	85.5500	85.5500	85.5500	+0.058%	1	8	-3.916%
2025-09-22	88.0000	88.0000	85.5000	85.5000	+0.411%	7	7	-3.860%
2025-09-19	85.0000	85.1500	85.0000	85.1500	-0.456%	2	2	-3.464%
2025-09-16	85.5400	85.5400	85.5400	85.5400	0.000%	1	1	-3.905%